Descartes Systems Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	99.540	103.09	99.540	103.03	103.03	148,993
2023-06-13	99.680	100.83	99.480	100.08	100.08	122,085
2023-06-12	98.580	100.07	98.380	99.520	99.520	121,634
2023-06-09	99.190	99.530	97.980	98.290	98.290	119,650
2023-06-08	100.40	100.40	98.480	98.790	98.790	117,700
2023-06-07	102.97	103.40	100.02	100.51	100.51	188,477
2023-06-06	104.01	104.01	102.52	103.30	103.30	150,111
2023-06-05	103.73	104.90	103.28	104.03	104.03	82,951
2023-06-02	102.44	103.48	101.80	103.39	103.39	147,309
2023-06-01	104.00	104.92	101.92	102.72	102.72	137,322
2023-05-31	105.75	105.75	104.06	104.96	104.96	394,159
2023-05-30	104.22	106.43	104.18	105.75	105.75	92,559
2023-05-29	104.93	104.93	103.84	104.00	104.00	30,556
2023-05-26	103.95	105.52	102.79	104.94	104.94	74,055
2023-05-25	102.53	103.82	102.21	103.49	103.49	64,143
2023-05-24	103.39	103.42	101.93	102.17	102.17	124,230
2023-05-23	105.99	106.00	103.27	103.39	103.39	97,806
2023-05-19	105.25	106.13	104.94	105.43	105.43	76,283
2023-05-18	103.97	105.35	103.65	105.09	105.09	124,795
2023-05-17	104.14	104.98	103.17	103.92	103.92	87,703
2023-05-16	104.04	105.14	103.06	104.68	104.68	72,080
2023-05-15	106.15	106.15	104.38	104.56	104.56	67,741
2023-05-12	106.08	106.08	104.77	105.80	105.80	84,208
2023-05-11	104.45	106.48	102.99	105.89	105.89	84,345
2023-05-10	104.47	105.12	103.82	104.75	104.75	56,493
2023-05-09	103.43	105.50	103.03	104.37	104.37	111,148
2023-05-08	102.00	103.51	101.31	103.48	103.48	105,382
2023-05-05	100.00	102.50	99.630	102.22	102.22	130,448
2023-05-04	101.89	102.60	99.790	99.860	99.860	108,884
2023-05-03	106.79	107.23	101.74	101.78	101.78	147,101
2023-05-02	107.53	107.71	106.33	106.57	106.57	100,555
2023-05-01	107.51	107.88	107.20	107.33	107.33	66,589
2023-04-28	108.38	108.77	107.00	107.36	107.36	121,149
2023-04-27	108.06	109.21	107.15	108.61	108.61	75,411
2023-04-26	107.12	107.82	106.39	106.78	106.78	149,977
2023-04-25	107.91	108.38	105.88	106.28	106.28	109,894
2023-04-24	107.66	108.86	107.14	107.91	107.91	67,262
2023-04-21	106.77	107.95	106.51	107.89	107.89	75,013
2023-04-20	106.12	107.29	105.60	106.42	106.42	140,151
2023-04-19	106.08	107.36	106.08	106.41	106.41	70,594
2023-04-18	109.07	109.07	106.67	106.99	106.99	112,608
2023-04-17	109.26	109.69	108.24	109.03	109.03	86,945
2023-04-14	107.80	109.63	107.17	109.18	109.18	125,205
2023-04-13	108.27	109.04	107.69	107.81	107.81	86,917
2023-04-12	108.64	109.54	107.85	108.04	108.04	68,955
2023-04-11	107.90	108.74	107.54	108.32	108.32	93,156
2023-04-10	107.63	108.26	106.18	107.89	107.89	64,971
2023-04-05	109.04	109.04	107.56	108.35	108.35	130,113
2023-04-04	107.41	109.55	107.32	108.91	108.91	160,955
2023-04-03	108.56	108.58	106.52	107.48	107.48	78,691
2023-03-31	107.98	109.92	107.38	109.08	109.08	194,054
2023-03-30	107.33	107.49	106.12	107.15	107.15	156,779
2023-03-29	107.00	107.07	105.92	106.19	106.19	158,898
2023-03-28	106.77	107.16	106.43	106.79	106.79	56,972
2023-03-27	106.93	107.80	106.74	107.23	107.23	166,006
2023-03-24	107.77	108.10	105.96	106.49	106.49	162,814
2023-03-23	108.29	109.15	107.90	108.46	108.46	132,476
2023-03-22	108.44	109.34	107.45	107.89	107.89	70,593
2023-03-21	107.62	108.78	107.43	108.31	108.31	104,629
2023-03-20	106.85	107.38	105.64	107.00	107.00	134,513

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.